Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colony Bankcorp Inc (NQ: CBAN )

12.10 +0.22 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.797 4.797 4.797 4.797 187 -0.18(-3.56%)
Oct 30, 2002 4.974 4.974 4.974 4.974 0 +0.00(+0.00%)
Oct 29, 2002 4.790 4.974 4.790 4.974 3,944 +0.18(+3.84%)
Oct 28, 2002 4.790 4.790 4.790 4.790 187 -0.15(-3.03%)
Oct 25, 2002 4.940 4.991 4.776 4.940 5,072 +0.17(+3.50%)
Oct 24, 2002 4.773 4.773 4.773 4.773 187 +0.10(+2.19%)
Oct 23, 2002 4.671 4.671 4.671 4.671 939 +0.00(+0.00%)
Oct 22, 2002 4.807 4.807 4.807 4.671 1,690 -0.27(-5.45%)
Oct 21, 2002 4.739 4.940 4.739 4.940 939 +0.20(+4.32%)
Oct 18, 2002 4.736 4.736 4.736 4.736 187 +0.03(+0.65%)
Oct 17, 2002 4.705 4.705 4.705 4.705 187 -0.23(-4.69%)
Oct 16, 2002 4.705 4.712 4.702 4.937 1,878 +0.27(+5.69%)
Oct 15, 2002 4.671 4.671 4.671 4.671 0 +0.00(+0.00%)
Oct 14, 2002 4.671 4.671 4.671 4.671 187 -0.27(-5.38%)
Oct 11, 2002 4.637 4.937 4.633 4.937 2,817 +0.00(+0.00%)
Oct 10, 2002 4.937 4.937 4.937 4.937 375 +0.30(+6.54%)
Oct 09, 2002 4.633 4.633 4.633 4.633 0 +0.00(+0.00%)
Oct 08, 2002 4.644 4.933 4.633 4.633 563 -0.01(-0.22%)
Oct 07, 2002 4.644 4.644 4.644 4.644 563 -0.01(-0.15%)
Oct 04, 2002 4.855 4.855 4.650 4.650 2,254 -0.24(-4.88%)
Oct 03, 2002 4.889 4.889 4.889 4.889 0 +0.00(+0.00%)
Oct 02, 2002 4.892 4.937 4.855 4.889 5,072 -0.00(-0.07%)
Oct 01, 2002 4.896 4.974 4.892 4.892 1,690 -0.05(-0.97%)
Sep 30, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 27, 2002 4.937 4.940 4.937 4.940 2,066 +0.00(+0.00%)
Sep 26, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 25, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 24, 2002 4.940 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 23, 2002 5.039 5.039 4.940 4.940 1,690 -0.17(-3.33%)
Sep 20, 2002 5.110 5.110 5.110 5.110 751 +0.07(+1.35%)
Sep 19, 2002 5.042 5.042 5.042 5.042 1,127 -0.13(-2.57%)
Sep 18, 2002 5.311 5.311 5.063 5.175 2,066 -0.11(-2.00%)
Sep 17, 2002 5.281 5.281 5.281 5.281 1,878 +0.00(+0.00%)
Sep 16, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Sep 13, 2002 5.148 5.281 5.148 5.281 563 +0.10(+1.97%)
Sep 12, 2002 5.386 5.386 5.178 5.178 3,569 -0.28(-5.18%)
Sep 11, 2002 5.461 5.461 5.461 5.461 0 +0.00(+0.00%)
Sep 10, 2002 5.420 5.461 5.420 5.461 12,774 +0.04(+0.75%)
Sep 09, 2002 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Sep 06, 2002 5.434 5.451 5.420 5.420 20,100 -0.01(-0.25%)
Sep 05, 2002 5.451 5.451 5.434 5.434 4,508 -0.05(-0.93%)
Sep 04, 2002 5.485 5.485 5.485 5.485 939 +0.07(+1.26%)
Sep 03, 2002 5.417 5.417 5.417 5.417 751 -0.07(-1.24%)
Aug 30, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 29, 2002 5.485 5.485 5.485 5.485 751 +0.11(+2.03%)
Aug 28, 2002 5.376 5.376 5.376 5.376 375 +0.01(+0.13%)
Aug 27, 2002 5.369 5.369 5.369 5.369 187 -0.12(-2.11%)
Aug 26, 2002 5.485 5.485 5.485 5.485 0 +0.00(+0.00%)
Aug 23, 2002 5.485 5.485 5.485 5.485 3,381 +0.00(+0.01%)
Aug 22, 2002 5.366 5.485 5.325 5.485 24,233 +0.20(+3.86%)
Aug 21, 2002 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Aug 20, 2002 5.281 5.281 5.281 5.281 187 +0.09(+1.64%)
Aug 16, 2002 5.195 5.195 5.195 5.195 751 +0.00(+0.00%)
Aug 15, 2002 5.195 5.195 5.195 5.195 0 +0.00(+0.00%)
Aug 14, 2002 5.485 5.485 5.195 5.195 1,314 -0.09(-1.61%)
Aug 13, 2002 5.281 5.281 5.281 5.281 1,127 -0.20(-3.73%)
Aug 12, 2002 5.485 5.485 5.485 5.485 0 +0.12(+2.22%)
Aug 07, 2002 5.366 5.366 5.366 5.366 112,713 +0.00(+0.00%)
Aug 06, 2002 5.366 5.366 5.366 5.366 0 +0.00(+0.00%)
Aug 05, 2002 5.478 5.478 5.366 5.366 1,127 +0.12(+2.27%)
Aug 02, 2002 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.